Price Data Selection & Download
Inventurus Knowledge Solutions Share Price All Time Records & Statistics (Dec 2024 - Jun 2026)
360 daily OHLCV records on NSE from Dec. 2024 to June 2026. For live price, key ratios and fundamentals, see Inventurus Knowledge Solutions share price chart.
Share Price All Time High
₹2189.00
December 26, 2024
NSE Exchange
Share Price All Time Low
₹1236.80
April 07, 2025
NSE Exchange
Highest Volume Trading Day
16,494,444
December 19, 2024 • ₹1960.85
NSE Exchange
Share Price History Data (Dec 2024 - Jun 2026)
IKS daily open, high, low, close and volume (OHLCV) on NSE — 115 records.
Total Records
115
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-06-22 | ₹1677.90 | ₹1705.70 | ₹1674.50 | ₹1690.10 | 78,898 |
| 2026-06-19 | ₹1662.00 | ₹1686.00 | ₹1645.00 | ₹1675.20 | 233,117 |
| 2026-06-18 | ₹1636.20 | ₹1687.80 | ₹1630.10 | ₹1673.40 | 136,542 |
| 2026-06-17 | ₹1641.50 | ₹1646.70 | ₹1619.20 | ₹1636.20 | 67,018 |
| 2026-06-16 | ₹1680.00 | ₹1683.40 | ₹1621.00 | ₹1641.50 | 116,060 |
| 2026-06-15 | ₹1681.90 | ₹1698.00 | ₹1655.00 | ₹1675.20 | 131,181 |
| 2026-06-12 | ₹1656.00 | ₹1694.10 | ₹1648.10 | ₹1678.30 | 80,525 |
| 2026-06-11 | ₹1678.10 | ₹1678.10 | ₹1642.40 | ₹1649.00 | 45,388 |
| 2026-06-10 | ₹1685.50 | ₹1692.40 | ₹1663.60 | ₹1678.50 | 90,810 |
| 2026-06-09 | ₹1678.30 | ₹1696.80 | ₹1653.50 | ₹1683.50 | 83,221 |
| 2026-06-08 | ₹1649.00 | ₹1674.90 | ₹1626.20 | ₹1658.80 | 87,591 |
| 2026-06-05 | ₹1704.00 | ₹1758.00 | ₹1650.10 | ₹1659.10 | 313,749 |
| 2026-06-04 | ₹1700.00 | ₹1719.30 | ₹1657.50 | ₹1690.70 | 187,774 |
| 2026-06-03 | ₹1672.40 | ₹1714.90 | ₹1653.00 | ₹1706.00 | 159,895 |
| 2026-06-02 | ₹1632.00 | ₹1675.00 | ₹1620.30 | ₹1670.20 | 123,660 |
| 2026-06-01 | ₹1670.00 | ₹1675.00 | ₹1622.70 | ₹1639.10 | 89,238 |
| 2026-05-29 | ₹1644.40 | ₹1695.00 | ₹1630.00 | ₹1675.60 | 357,907 |
| 2026-05-27 | ₹1645.80 | ₹1660.00 | ₹1634.10 | ₹1637.50 | 63,999 |
| 2026-05-26 | ₹1654.00 | ₹1689.50 | ₹1638.00 | ₹1645.80 | 134,347 |
| 2026-05-25 | ₹1610.00 | ₹1665.00 | ₹1605.10 | ₹1647.40 | 210,529 |
| 2026-05-22 | ₹1622.40 | ₹1625.90 | ₹1569.90 | ₹1585.90 | 311,195 |
| 2026-05-21 | ₹1640.60 | ₹1645.00 | ₹1594.40 | ₹1619.20 | 71,743 |
| 2026-05-20 | ₹1633.90 | ₹1645.00 | ₹1615.00 | ₹1628.60 | 57,846 |
| 2026-05-19 | ₹1595.40 | ₹1653.40 | ₹1586.20 | ₹1645.50 | 116,332 |
| 2026-05-18 | ₹1567.00 | ₹1601.90 | ₹1519.50 | ₹1595.40 | 235,318 |
| 2026-05-15 | ₹1678.30 | ₹1681.90 | ₹1565.00 | ₹1595.30 | 307,434 |
| 2026-05-14 | ₹1739.90 | ₹1763.80 | ₹1660.00 | ₹1672.90 | 672,817 |
| 2026-05-13 | ₹1659.20 | ₹1710.00 | ₹1659.20 | ₹1675.00 | 94,780 |
| 2026-05-12 | ₹1741.00 | ₹1742.00 | ₹1640.40 | ₹1654.40 | 167,310 |
| 2026-05-11 | ₹1680.00 | ₹1764.90 | ₹1665.00 | ₹1741.00 | 408,420 |
| 2026-05-08 | ₹1695.70 | ₹1714.60 | ₹1683.00 | ₹1696.40 | 70,505 |
| 2026-05-07 | ₹1679.90 | ₹1717.00 | ₹1668.60 | ₹1695.70 | 142,328 |
| 2026-05-06 | ₹1695.00 | ₹1700.00 | ₹1650.00 | ₹1665.50 | 211,574 |
| 2026-05-05 | ₹1675.00 | ₹1715.00 | ₹1660.00 | ₹1686.60 | 327,079 |
| 2026-05-04 | ₹1672.00 | ₹1689.80 | ₹1638.90 | ₹1678.70 | 427,755 |
| 2026-04-30 | ₹1561.90 | ₹1669.00 | ₹1545.00 | ₹1654.70 | 1,329,919 |
| 2026-04-29 | ₹1527.80 | ₹1569.90 | ₹1506.60 | ₹1557.80 | 355,706 |
| 2026-04-28 | ₹1497.80 | ₹1534.80 | ₹1497.10 | ₹1521.80 | 189,795 |
| 2026-04-27 | ₹1439.90 | ₹1513.40 | ₹1426.10 | ₹1504.10 | 504,434 |
| 2026-04-24 | ₹1476.90 | ₹1573.80 | ₹1425.00 | ₹1438.00 | 3,914,727 |
| 2026-04-23 | ₹1426.90 | ₹1445.50 | ₹1416.00 | ₹1435.30 | 97,521 |
| 2026-04-22 | ₹1435.00 | ₹1442.70 | ₹1408.00 | ₹1426.90 | 198,931 |
| 2026-04-21 | ₹1431.60 | ₹1450.90 | ₹1414.10 | ₹1437.80 | 150,295 |
| 2026-04-20 | ₹1499.00 | ₹1499.10 | ₹1422.00 | ₹1430.10 | 316,556 |
| 2026-04-17 | ₹1525.40 | ₹1525.40 | ₹1488.80 | ₹1499.00 | 337,852 |
| 2026-04-16 | ₹1535.00 | ₹1556.20 | ₹1508.60 | ₹1522.40 | 235,089 |
| 2026-04-15 | ₹1525.00 | ₹1550.00 | ₹1494.00 | ₹1517.00 | 331,517 |
| 2026-04-13 | ₹1520.00 | ₹1534.00 | ₹1472.10 | ₹1514.00 | 83,335 |
| 2026-04-10 | ₹1498.00 | ₹1557.00 | ₹1455.50 | ₹1539.70 | 274,103 |
| 2026-04-09 | ₹1465.00 | ₹1493.60 | ₹1453.20 | ₹1477.30 | 82,054 |
| 2026-04-08 | ₹1468.00 | ₹1468.00 | ₹1430.00 | ₹1459.20 | 200,205 |
| 2026-04-07 | ₹1355.00 | ₹1442.00 | ₹1355.00 | ₹1411.80 | 224,607 |
| 2026-04-06 | ₹1362.50 | ₹1390.00 | ₹1320.60 | ₹1369.30 | 111,376 |
| 2026-04-02 | ₹1318.00 | ₹1352.00 | ₹1302.50 | ₹1342.90 | 123,432 |
| 2026-04-01 | ₹1376.90 | ₹1376.90 | ₹1322.00 | ₹1331.50 | 270,398 |
| 2026-03-30 | ₹1327.00 | ₹1360.00 | ₹1317.10 | ₹1328.40 | 317,514 |
| 2026-03-27 | ₹1326.40 | ₹1364.70 | ₹1300.20 | ₹1354.80 | 200,738 |
| 2026-03-25 | ₹1347.30 | ₹1372.00 | ₹1314.00 | ₹1323.50 | 389,671 |
| 2026-03-24 | ₹1305.00 | ₹1351.50 | ₹1290.50 | ₹1347.30 | 341,200 |
| 2026-03-23 | ₹1320.00 | ₹1323.90 | ₹1262.00 | ₹1274.90 | 182,458 |
| 2026-03-20 | ₹1332.00 | ₹1351.60 | ₹1322.40 | ₹1332.80 | 381,923 |
| 2026-03-19 | ₹1322.50 | ₹1357.20 | ₹1322.00 | ₹1337.30 | 106,560 |
| 2026-03-18 | ₹1327.50 | ₹1365.00 | ₹1327.50 | ₹1349.90 | 240,937 |
| 2026-03-17 | ₹1341.20 | ₹1341.20 | ₹1316.50 | ₹1327.50 | 136,583 |
| 2026-03-16 | ₹1333.90 | ₹1378.00 | ₹1315.70 | ₹1330.60 | 251,212 |
| 2026-03-13 | ₹1367.10 | ₹1367.10 | ₹1321.20 | ₹1327.30 | 136,289 |
| 2026-03-12 | ₹1375.00 | ₹1408.80 | ₹1331.00 | ₹1373.90 | 354,606 |
| 2026-03-11 | ₹1405.90 | ₹1405.90 | ₹1368.60 | ₹1376.40 | 174,081 |
| 2026-03-10 | ₹1325.00 | ₹1406.00 | ₹1309.70 | ₹1396.40 | 827,054 |
| 2026-03-09 | ₹1288.00 | ₹1314.90 | ₹1275.00 | ₹1305.20 | 132,739 |
| 2026-03-06 | ₹1305.90 | ₹1339.30 | ₹1296.70 | ₹1329.20 | 167,720 |
| 2026-03-05 | ₹1348.80 | ₹1348.80 | ₹1283.20 | ₹1305.90 | 626,336 |
| 2026-03-04 | ₹1340.00 | ₹1365.00 | ₹1323.60 | ₹1331.00 | 263,205 |
| 2026-03-02 | ₹1352.00 | ₹1388.20 | ₹1340.00 | ₹1346.50 | 157,668 |
| 2026-02-27 | ₹1417.60 | ₹1417.70 | ₹1350.00 | ₹1375.80 | 451,945 |
| 2026-02-26 | ₹1443.30 | ₹1445.30 | ₹1411.10 | ₹1417.60 | 111,844 |
| 2026-02-25 | ₹1465.30 | ₹1468.00 | ₹1395.10 | ₹1432.50 | 448,362 |
| 2026-02-24 | ₹1534.10 | ₹1541.80 | ₹1441.60 | ₹1456.10 | 445,732 |
| 2026-02-23 | ₹1594.40 | ₹1603.00 | ₹1535.00 | ₹1540.20 | 157,636 |
| 2026-02-20 | ₹1657.80 | ₹1657.80 | ₹1572.00 | ₹1594.40 | 176,163 |
| 2026-02-19 | ₹1670.00 | ₹1670.00 | ₹1639.00 | ₹1658.40 | 65,505 |
| 2026-02-18 | ₹1654.50 | ₹1659.90 | ₹1627.50 | ₹1639.50 | 70,280 |
| 2026-02-17 | ₹1620.80 | ₹1659.00 | ₹1616.10 | ₹1640.30 | 101,830 |
| 2026-02-16 | ₹1635.00 | ₹1640.00 | ₹1596.00 | ₹1620.80 | 88,109 |
| 2026-02-13 | ₹1588.00 | ₹1665.00 | ₹1588.00 | ₹1640.50 | 130,076 |
| 2026-02-12 | ₹1742.60 | ₹1742.60 | ₹1653.00 | ₹1659.40 | 114,259 |
| 2026-02-11 | ₹1757.90 | ₹1772.50 | ₹1717.00 | ₹1742.60 | 230,593 |
| 2026-02-10 | ₹1697.00 | ₹1767.00 | ₹1692.70 | ₹1757.90 | 262,496 |
| 2026-02-09 | ₹1700.00 | ₹1729.90 | ₹1685.00 | ₹1697.10 | 181,350 |
| 2026-02-06 | ₹1702.50 | ₹1705.50 | ₹1660.80 | ₹1678.60 | 179,998 |
| 2026-02-05 | ₹1630.90 | ₹1719.90 | ₹1630.90 | ₹1703.70 | 1,083,555 |
| 2026-02-04 | ₹1631.00 | ₹1631.00 | ₹1584.00 | ₹1608.90 | 111,377 |
| 2026-02-03 | ₹1657.00 | ₹1693.80 | ₹1622.50 | ₹1638.00 | 170,646 |
| 2026-02-02 | ₹1572.00 | ₹1613.50 | ₹1525.80 | ₹1608.20 | 86,588 |
| 2026-02-01 | ₹1550.00 | ₹1586.00 | ₹1532.70 | ₹1570.60 | 71,171 |
| 2026-01-30 | ₹1530.00 | ₹1562.50 | ₹1504.10 | ₹1551.90 | 157,417 |
| 2026-01-29 | ₹1577.90 | ₹1585.00 | ₹1512.40 | ₹1537.10 | 294,632 |
| 2026-01-28 | ₹1666.00 | ₹1669.70 | ₹1553.00 | ₹1586.20 | 246,874 |
| 2026-01-27 | ₹1651.10 | ₹1678.00 | ₹1490.50 | ₹1632.40 | 961,035 |
| 2026-01-23 | ₹1703.50 | ₹1703.50 | ₹1629.00 | ₹1651.10 | 90,357 |
| 2026-01-22 | ₹1688.80 | ₹1703.80 | ₹1672.70 | ₹1684.10 | 56,026 |
| 2026-01-21 | ₹1685.20 | ₹1690.00 | ₹1602.00 | ₹1664.30 | 343,896 |
| 2026-01-20 | ₹1687.00 | ₹1699.00 | ₹1672.00 | ₹1685.20 | 97,926 |
| 2026-01-19 | ₹1701.60 | ₹1701.60 | ₹1673.50 | ₹1690.40 | 84,595 |
| 2026-01-16 | ₹1702.40 | ₹1705.20 | ₹1678.80 | ₹1701.60 | 65,306 |
| 2026-01-14 | ₹1690.30 | ₹1705.90 | ₹1686.00 | ₹1702.40 | 64,184 |
| 2026-01-13 | ₹1688.90 | ₹1701.30 | ₹1662.00 | ₹1697.10 | 77,750 |
| 2026-01-12 | ₹1655.00 | ₹1676.90 | ₹1619.70 | ₹1665.20 | 122,742 |
| 2026-01-09 | ₹1642.30 | ₹1664.40 | ₹1625.90 | ₹1657.60 | 56,310 |
| 2026-01-08 | ₹1695.00 | ₹1704.00 | ₹1645.50 | ₹1653.10 | 48,766 |
| 2026-01-07 | ₹1674.00 | ₹1709.80 | ₹1660.30 | ₹1694.90 | 68,292 |
| 2026-01-06 | ₹1702.20 | ₹1711.90 | ₹1663.60 | ₹1669.50 | 117,228 |
| 2026-01-05 | ₹1684.50 | ₹1714.70 | ₹1665.00 | ₹1701.30 | 91,991 |
| 2026-01-02 | ₹1682.20 | ₹1691.10 | ₹1669.60 | ₹1684.40 | 45,121 |
| 2026-01-01 | ₹1657.80 | ₹1691.80 | ₹1655.50 | ₹1682.20 | 43,660 |
Inventurus Knowledge Solutions Share Price Performance Analysis (Dec 2024 - Jun 2026)
IKS price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
+0.47%
₹1682.20 → ₹1690.10
Year to Date
Price Volatility
8.72%
Low Volatility
Year to Date
Average Daily Volume
252,242
Year to Date Average
NSE Exchange
Inventurus Knowledge Solutions Share Price History – Frequently Asked Questions
Common questions about IKS historical data and records. Examine IKS quarterly trends for recent quarterly revenue, profit and EPS trends.
What is the all-time high share price of Inventurus Knowledge Solutions (IKS)?
The all-time high share price of Inventurus Knowledge Solutions was ₹2189.0 recorded on December 26, 2024 on the NSE exchange.
What is the all-time low share price of Inventurus Knowledge Solutions (IKS)?
The all-time low share price of Inventurus Knowledge Solutions was ₹1236.8 recorded on April 07, 2025 on the NSE exchange.
How can I download IKS historical share price data?
You can download Inventurus Knowledge Solutions historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for IKS shares?
The highest trading volume day for Inventurus Knowledge Solutions was 16,494,444 shares traded on December 19, 2024 on the NSE exchange, with share price at ₹1960.85.